Skip to main content
logo
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.46
+0.02 (0.04%)
At close: Mar 19, 2026, 4:00 PM EDT
47.47
+0.01 (0.02%)
After-hours: Mar 19, 2026, 4:15 PM EDT

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202647.3147.5047.3147.4647.460.05%238,092
Mar 18, 202647.5347.5647.4447.4447.44-0.32%31,443
Mar 17, 202647.5547.6147.5547.5947.590.22%21,310
Mar 16, 202647.5047.5347.4447.4947.490.32%14,401
Mar 13, 202647.5047.5447.3247.3447.34-0.21%35,918
Mar 12, 202647.5347.5547.3947.4447.44-0.38%18,304
Mar 11, 202647.7047.7047.5947.6247.62-0.36%17,456
Mar 10, 202647.8747.9147.7947.7947.79-0.29%13,022
Mar 9, 202647.7047.9447.7047.9247.920.26%18,218
Mar 6, 202647.7547.9047.7547.8047.80-0.19%18,976
Mar 5, 202647.8547.9147.8447.8947.89-0.18%17,320
Mar 4, 202647.9948.0447.9747.9847.98-0.04%16,268
Mar 3, 202647.8148.0447.8148.0048.00-0.10%17,782
Mar 2, 202648.0748.0748.0048.0448.04-0.69%16,072
Feb 27, 202648.3748.4248.3648.3848.210.09%11,444
Feb 26, 202648.2748.3448.2748.3348.160.11%32,740
Feb 25, 202648.2748.3248.2648.2848.11-0.04%14,018
Feb 24, 202648.3048.3448.2848.3048.13-0.02%18,235
Feb 23, 202648.2748.3548.2648.3148.140.05%19,273
Feb 20, 202648.2348.2948.2048.2948.120.03%14,748
Feb 19, 202648.2248.2848.2148.2748.100.04%12,817
Feb 18, 202648.2348.2848.2348.2548.08-0.11%21,412
Feb 17, 202648.2748.3148.2448.3048.130.07%23,746
Feb 13, 202648.2448.2848.2048.2748.100.22%16,714
Feb 12, 202648.0548.1648.0348.1647.990.28%15,958
Feb 11, 202648.0248.0848.0148.0347.86-0.12%13,233
Feb 10, 202648.0948.1148.0648.0947.920.11%19,701
Feb 9, 202647.9448.1047.9348.0347.860.05%38,102
Feb 6, 202647.9648.0147.8848.0147.840.02%47,650
Feb 5, 202647.8748.0047.8748.0047.830.33%28,176
Feb 4, 202647.7947.8547.7447.8447.670.03%39,019
Feb 3, 202647.8248.0047.7647.8247.65-0.02%39,343
Feb 2, 202647.9047.9047.8247.8347.66-0.48%24,468
Jan 30, 202648.0448.0847.9948.0647.720.03%25,918
Jan 29, 202647.9948.0747.9848.0547.710.06%21,835
Jan 28, 202648.0448.0448.0048.0247.68-0.04%14,704
Jan 27, 202648.0548.0748.0348.0447.70-0.05%18,098
Jan 26, 202648.0448.1048.0348.0647.720.02%20,240
Jan 23, 202648.0048.0547.9948.0547.710.13%20,340
Jan 22, 202647.9448.0147.9447.9947.65-18,954
Jan 21, 202647.9048.0047.8747.9947.650.25%23,735
Jan 20, 202647.8147.9047.8147.8747.53-0.25%29,784
Jan 16, 202648.0448.0547.9447.9947.65-0.15%40,971
Jan 15, 202648.0548.0848.0348.0647.72-0.02%22,870
Jan 14, 202647.9748.1147.9748.0747.730.15%54,780
Jan 13, 202647.9748.0247.9748.0047.660.07%21,512
Jan 12, 202647.9448.0047.9247.9747.63-0.11%43,774
Jan 9, 202647.8948.0447.8948.0247.680.21%21,356
Jan 8, 202647.9247.9347.8747.9247.58-0.14%21,637
Jan 7, 202648.0048.0747.9447.9947.650.05%18,711